アイドマHD（7373）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,297
- 始値
- 1,297
- 高値
- 1,372
- 安値
- 1,291
- 終値 +5.09%
- 1,363
- 出来高 +47.23%
- 461,700
乖離率
- 株価（5日）
移動平均値 - +3.02%
1,323 - 株価（25日）
移動平均値 - -17.59%
1,654 - 出来高（5日）
移動平均値 - -13.03%
530,860
2025/11/19～2026/04/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 1,297 | 1,372 | 1,291 | 1,363 | +5.09% | 461,700 | 208億7194万 | -17.59% | 8.81 | 2.67 |
| 04/16 | 1,306 | 1,325 | 1,296 | 1,297 | -1.89% | 313,600 | 198億6127万 | -22.47% | 8.38 | 2.54 |
| 04/15 | 1,308 | 1,322 | 1,287 | 1,322 | +1.15% | 354,100 | 202億4410万 | -22.1% | 8.54 | 2.59 |
| 04/14 | 1,347 | 1,347 | 1,296 | 1,307 | -1.28% | 558,100 | 200億1440万 | -23.97% | 8.45 | 2.56 |
| 04/13 | 1,385 | 1,385 | 1,315 | 1,324 | -22.8% | 966,800 | 202億7472万 | -23.91% | 8.56 | 2.59 |
| 04/10 | 1,740 | 1,740 | 1,697 | 1,715 | -0.46% | 117,300 | 262億6220万 | -2.72% | 11.08 | 3.36 |
| 04/09 | 1,766 | 1,766 | 1,711 | 1,723 | -4.28% | 97,800 | 263億8471万 | -2.43% | 11.13 | 3.37 |
| 04/08 | 1,765 | 1,803 | 1,765 | 1,800 | +2.39% | 79,600 | 275億6383万 | +1.87% | 11.63 | 3.52 |
| 04/07 | 1,750 | 1,799 | 1,736 | 1,758 | +0.63% | 64,000 | 269億2067万 | -0.45% | 11.36 | 3.44 |
| 04/06 | 1,735 | 1,753 | 1,724 | 1,747 | +0.69% | 36,300 | 267億5223万 | -1.3% | 11.29 | 3.42 |
| 04/03 | 1,725 | 1,740 | 1,717 | 1,735 | +1.28% | 35,200 | 265億6847万 | -2.31% | 11.21 | 3.4 |
| 04/02 | 1,742 | 1,771 | 1,713 | 1,713 | -1.21% | 54,200 | 262億3158万 | -3.82% | 11.07 | 3.35 |
| 04/01 | 1,713 | 1,734 | 1,703 | 1,734 | +3.65% | 30,300 | 265億5315万 | -2.86% | 11.21 | 3.39 |
| 03/31 | 1,678 | 1,711 | 1,669 | 1,673 | +0.24% | 31,900 | 256億1905万 | -6.43% | 10.81 | 3.27 |
| 03/30 | 1,668 | 1,688 | 1,632 | 1,669 | -4.52% | 79,300 | 255億5779万 | -7.07% | 10.79 | 3.27 |
| 03/27 | 1,714 | 1,748 | 1,700 | 1,748 | +2.4% | 32,200 | 267億6754万 | -3.1% | 11.3 | 3.42 |
| 03/26 | 1,738 | 1,738 | 1,693 | 1,707 | -1.33% | 52,200 | 261億3970万 | -5.64% | 11.03 | 3.34 |
| 03/25 | 1,701 | 1,736 | 1,694 | 1,730 | -0.12% | 45,500 | 264億9190万 | -4.79% | 11.18 | 3.39 |
| 03/24 | 1,730 | 1,739 | 1,703 | 1,732 | +3.1% | 50,300 | 265億2253万 | -4.99% | 11.19 | 3.39 |
| 03/23 | 1,676 | 1,701 | 1,654 | 1,680 | -1.58% | 84,600 | 257億2624万 | -8.05% | 10.86 | 3.29 |
| 03/19 | 1,750 | 1,755 | 1,700 | 1,707 | -4.1% | 87,600 | 261億3970万 | -7.08% | 11.03 | 3.34 |
| 03/18 | 1,781 | 1,800 | 1,754 | 1,780 | +0.34% | 52,800 | 272億5756万 | -3.78% | 11.5 | 3.48 |
| 03/17 | 1,804 | 1,813 | 1,772 | 1,774 | -0.67% | 52,700 | 271億6568万 | -4.62% | 11.46 | 3.47 |
| 03/16 | 1,825 | 1,848 | 1,777 | 1,786 | -2.4% | 64,700 | 273億4944万 | -4.49% | 11.54 | 3.5 |
| 03/13 | 1,800 | 1,844 | 1,796 | 1,830 | -0.38% | 43,300 | 280億2322万 | -2.71% | 11.83 | 3.58 |
| 03/12 | 1,870 | 1,870 | 1,822 | 1,837 | -2.91% | 52,000 | 281億3042万 | -2.75% | 11.87 | 3.6 |
| 03/11 | 1,866 | 1,904 | 1,864 | 1,892 | +0.91% | 51,700 | 289億7265万 | -0.42% | 12.23 | 3.7 |
| 03/10 | 1,830 | 1,885 | 1,804 | 1,875 | +2.57% | 78,300 | 287億1232万 | -1.73% | 12.12 | 3.67 |
| 03/09 | 1,775 | 1,834 | 1,769 | 1,828 | -3.38% | 96,400 | 279億9260万 | -4.69% | 11.81 | 3.58 |
| 03/06 | 1,810 | 1,892 | 1,790 | 1,892 | +4.47% | 88,600 | 289億7265万 | -1.97% | 12.23 | 3.7 |
| 03/05 | 1,775 | 1,830 | 1,774 | 1,811 | +3.6% | 70,000 | 277億3227万 | -6.7% | 11.7 | 3.54 |
| 03/04 | 1,750 | 1,780 | 1,716 | 1,748 | -0.74% | 161,900 | 267億6754万 | -10.68% | 11.3 | 3.42 |
| 03/03 | 1,845 | 1,845 | 1,761 | 1,761 | -4.96% | 142,000 | 269億6661万 | -10.79% | 11.38 | 3.45 |
| 03/02 | 1,855 | 1,874 | 1,825 | 1,853 | -2.22% | 82,800 | 283億7543万 | -7.16% | 11.97 | 3.63 |
| 02/27 | 1,882 | 1,911 | 1,861 | 1,895 | +0.74% | 83,400 | 290億1858万 | -5.63% | 12.25 | 3.71 |
| 02/26 | 1,813 | 1,897 | 1,812 | 1,881 | +4.21% | 116,000 | 288億420万 | -6.93% | 12.16 | 3.68 |
| 02/25 | 1,781 | 1,826 | 1,778 | 1,805 | -0.72% | 77,300 | 276億4039万 | -11.43% | 11.66 | 3.53 |
| 02/24 | 1,850 | 1,850 | 1,798 | 1,818 | -2.1% | 109,800 | 278億3947万 | -11.75% | 11.75 | 3.56 |
| 02/20 | 1,865 | 1,868 | 1,844 | 1,857 | -1.22% | 42,100 | 284億3668万 | -10.64% | 12 | 3.63 |
| 02/19 | 1,906 | 1,906 | 1,870 | 1,880 | +0.48% | 44,700 | 287億8889万 | -10.65% | 12.15 | 3.68 |
| 02/18 | 1,866 | 1,880 | 1,841 | 1,871 | -1.27% | 70,700 | 286億5107万 | -13.3% | 12.09 | 3.66 |
| 02/17 | 1,885 | 1,898 | 1,851 | 1,895 | +0.53% | 65,200 | 290億1858万 | -14.29% | 12.25 | 3.71 |
| 02/16 | 1,855 | 1,898 | 1,826 | 1,885 | +2.78% | 108,300 | 288億6545万 | -16.7% | 12.18 | 3.69 |
| 02/13 | 1,900 | 1,909 | 1,828 | 1,834 | -4.53% | 157,100 | 280億8448万 | -20.74% | 11.85 | 3.59 |
| 02/12 | 2,004 | 2,013 | 1,920 | 1,921 | -6.11% | 172,000 | 294億1673万 | -18.77% | 12.41 | 3.76 |
| 02/10 | 2,045 | 2,060 | 2,030 | 2,046 | +0.64% | 70,200 | 313億3088万 | -15.21% | 13.22 | 4 |
| 02/09 | 2,010 | 2,037 | 1,991 | 2,033 | +0.79% | 82,900 | 311億3181万 | -17.16% | 13.14 | 3.98 |
| 02/06 | 2,045 | 2,045 | 2,004 | 2,017 | -2.37% | 69,400 | 308億8680万 | -19.29% | 13.03 | 3.95 |
| 02/05 | 2,063 | 2,088 | 2,015 | 2,066 | +2.23% | 114,600 | 316億3715万 | -18.82% | 13.35 | 4.04 |
| 02/04 | 2,095 | 2,111 | 2,020 | 2,021 | -4.67% | 198,600 | 309億4805万 | -21.82% | 13.06 | 3.96 |
| 02/03 | 2,120 | 2,153 | 2,096 | 2,120 | +1.78% | 56,900 | 324億6406万 | -19.3% | 13.7 | 4.15 |
| 02/02 | 2,102 | 2,124 | 2,070 | 2,083 | -1.93% | 151,100 | 318億9747万 | -21.69% | 13.46 | 4.08 |
| 01/30 | 2,103 | 2,140 | 2,100 | 2,124 | -0.65% | 94,700 | 325億2532万 | -21.16% | 13.73 | 4.16 |
| 01/29 | 2,145 | 2,145 | 2,101 | 2,138 | -1.25% | 139,700 | 327億3970万 | -21.54% | 13.82 | 4.18 |
| 01/28 | 2,208 | 2,208 | 2,165 | 2,165 | -1.77% | 89,800 | 331億5316万 | -21.36% | 13.99 | 4.24 |
| 01/27 | 2,186 | 2,230 | 2,164 | 2,204 | +0.82% | 98,100 | 337億5038万 | -20.66% | 14.24 | 4.31 |
| 01/26 | 2,270 | 2,274 | 2,185 | 2,186 | -4.96% | 147,200 | 334億7474万 | -21.93% | 14.13 | 4.28 |
| 01/23 | 2,213 | 2,319 | 2,213 | 2,300 | +6.33% | 219,500 | 352億2045万 | -18.61% | 14.86 | 4.5 |
| 01/22 | 2,223 | 2,224 | 2,160 | 2,163 | -2.66% | 215,800 | 331億2253万 | -24.08% | 13.98 | 4.23 |
| 01/21 | 2,257 | 2,257 | 2,207 | 2,222 | -2.88% | 250,400 | 340億2601万 | -22.74% | 14.36 | 4.35 |
| 01/20 | 2,342 | 2,351 | 2,278 | 2,288 | -3.01% | 262,200 | 350億3669万 | -21.05% | 14.79 | 4.48 |
| 01/19 | 2,280 | 2,378 | 2,270 | 2,359 | +4.33% | 462,300 | 361億2393万 | -19.27% | 15.24 | 4.62 |
| 01/16 | 2,519 | 2,519 | 2,246 | 2,261 | -10.28% | 835,300 | 346億2323万 | -23.23% | 14.61 | 4.43 |
| 01/15 | 2,590 | 2,600 | 2,520 | 2,520 | -21.74% | 405,100 | 385億8936万 | -15.21% | 16.28 | 4.93 |
| 01/14 | 3,230 | 3,255 | 3,160 | 3,220 | +0.31% | 87,000 | 493億863万 | +7.76% | 20.81 | 6.3 |
| 01/13 | 3,195 | 3,250 | 3,175 | 3,210 | +0.78% | 95,900 | 491億5550万 | +7.79% | 20.74 | 6.28 |
| 01/09 | 3,165 | 3,185 | 3,135 | 3,185 | +0.79% | 34,200 | 487億7266万 | +7.38% | 20.58 | 6.23 |
| 01/08 | 3,125 | 3,190 | 3,110 | 3,160 | +1.61% | 30,500 | 483億8983万 | +6.87% | 20.42 | 6.19 |
| 01/07 | 3,140 | 3,160 | 3,075 | 3,110 | -0.64% | 47,500 | 476億2417万 | +5.32% | 20.1 | 6.09 |
| 01/06 | 3,120 | 3,195 | 3,095 | 3,130 | +2.29% | 53,800 | 479億3044万 | +6.07% | 20.23 | 6.13 |
| 01/05 | 3,160 | 3,160 | 2,948 | 3,060 | -3.16% | 102,900 | 468億5851万 | +3.73% | 19.77 | 5.99 |
| 2025 | ||||||||||
| 12/30 | 3,170 | 3,180 | 3,105 | 3,160 | -0.16% | 75,900 | 483億8983万 | +7.12% | 20.42 | 6.19 |
| 12/29 | 3,090 | 3,170 | 3,060 | 3,165 | +2.76% | 64,600 | 484億6640万 | +7.54% | 20.45 | 6.2 |
| 12/26 | 3,110 | 3,110 | 2,973 | 3,080 | +0.33% | 61,200 | 471億6477万 | +4.87% | 19.9 | 6.03 |
| 12/25 | 2,977 | 3,115 | 2,937 | 3,070 | +4.42% | 79,600 | 470億1164万 | +4.85% | 19.84 | 6.01 |
| 12/24 | 2,912 | 2,959 | 2,879 | 2,940 | -0.03% | 38,700 | 450億2092万 | +0.68% | 19 | 5.75 |
| 12/23 | 2,925 | 2,953 | 2,894 | 2,941 | +1.62% | 29,400 | 450億3623万 | +0.82% | 19.01 | 5.76 |
| 12/22 | 2,820 | 2,913 | 2,795 | 2,894 | +2.62% | 61,900 | 443億1651万 | -0.69% | 18.7 | 5.66 |
| 12/19 | 2,778 | 2,844 | 2,778 | 2,820 | +1.08% | 15,600 | 431億8333万 | -3.13% | 18.22 | 5.52 |
| 12/18 | 2,753 | 2,816 | 2,734 | 2,790 | +1.05% | 27,000 | 427億2393万 | -4.19% | 18.03 | 5.46 |
| 12/17 | 2,879 | 2,885 | 2,749 | 2,761 | -2.4% | 35,700 | 422億7985万 | -5.22% | 17.84 | 5.4 |
| 12/16 | 2,852 | 2,868 | 2,807 | 2,829 | -1.94% | 33,800 | 433億2115万 | -2.85% | 18.28 | 5.54 |
| 12/15 | 2,820 | 2,921 | 2,816 | 2,885 | +1.48% | 25,600 | 441億7869万 | -0.79% | 18.64 | 5.65 |
| 12/12 | 2,811 | 2,870 | 2,790 | 2,843 | +2.67% | 40,000 | 435億3554万 | -2.07% | 18.37 | 5.56 |
| 12/11 | 2,889 | 2,900 | 2,753 | 2,769 | -4.22% | 56,000 | 424億236万 | -4.45% | 17.89 | 5.42 |
| 12/10 | 2,921 | 2,932 | 2,869 | 2,891 | -1.03% | 25,600 | 442億7057万 | -0.28% | 18.68 | 5.66 |
| 12/09 | 2,960 | 2,974 | 2,919 | 2,921 | -1.22% | 17,700 | 447億2997万 | +0.97% | 18.88 | 5.72 |
| 12/08 | 2,915 | 2,957 | 2,900 | 2,957 | +1.44% | 18,600 | 452億8125万 | +2.18% | 19.11 | 5.79 |
| 12/05 | 2,986 | 2,999 | 2,893 | 2,915 | -1.45% | 22,600 | 446億3809万 | +0.69% | 18.84 | 5.71 |
| 12/04 | 2,925 | 2,997 | 2,923 | 2,958 | +1.09% | 22,800 | 452億9656万 | +2% | 19.12 | 5.79 |
| 12/03 | 2,977 | 2,978 | 2,924 | 2,926 | -0.81% | 14,500 | 448億654万 | +0.72% | 18.91 | 5.73 |
| 12/02 | 3,000 | 3,040 | 2,950 | 2,950 | -3.44% | 57,200 | 451億7405万 | +1.48% | 19.06 | 5.77 |
| 12/01 | 3,100 | 3,120 | 3,030 | 3,055 | -0.33% | 32,700 | 467億8194万 | +5.06% | 19.74 | 5.98 |
| 11/28 | 3,125 | 3,125 | 3,060 | 3,065 | -1.61% | 22,300 | 469億3508万 | +5.51% | 19.81 | 6.32 |
| 11/27 | 3,055 | 3,120 | 3,015 | 3,115 | +2.47% | 55,800 | 477億74万 | +7.16% | 20.13 | 6.42 |
| 11/26 | 3,005 | 3,050 | 2,986 | 3,040 | +1.16% | 36,700 | 465億5224万 | +4.83% | 19.64 | 6.26 |
| 11/25 | 3,030 | 3,060 | 2,974 | 3,005 | -0.17% | 60,300 | 460億1628万 | +3.66% | 19.42 | 6.19 |
| 11/21 | 2,811 | 3,010 | 2,800 | 3,010 | +5.47% | 86,700 | 460億9285万 | +3.97% | 19.45 | 6.2 |
| 11/20 | 2,890 | 2,935 | 2,854 | 2,854 | -0.31% | 32,900 | 437億398万 | -1.48% | 18.44 | 5.88 |
| 11/19 | 2,830 | 2,918 | 2,793 | 2,863 | -0.31% | 51,700 | 438億4180万 | -1.55% | 18.5 | 5.9 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 8月期 | 3,260 6,520 7/15 | 1,490 2,980 6/24 | 8,454,800 4,227,400 6/23 | 480億9152万 | 219億8048万 | +24.77% 7/30 | -14.14% 10/4 |
| 2022年 8月期 | 5,705 11,410 11/15 | 1,950 2/21 | 2,996,000 1,498,000 10/21 | 865億3229万 | 295億8306万 | +50.67% 10/27 | -26.8% 12/20 |
| 2023年 8月期 | 5,100 2/1 | 1,911 8/18 | 3,437,900 7/14 | 775億6324万 | 290億9849万 | +19.49% 1/30 | -22.13% 4/27 |
| 2024年 8月期 | 2,254 1/25 10/2 | 1,046 8/5 | 590,000 1/15 | 343億3739万 | 159億3731万 | +21.45% 1/24 | -33.98% 8/5 |
| 2025年 8月期 | 2,824 7/22 | 1,223 4/7 | 654,700 7/14 | 432億3103万 | 187億2222万 | +29.98% 7/22 | -25.18% 4/7 |
| 最新 | 1,363 2026/4/17 | 461,700 | 208億7194万 | -17.59% 1,654 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/04/17 vs 2025/12/30
- -57%（0.43倍）
- 過去安値
1,046円（2024/08/05） - 30%（1.3倍）
1,363円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
